Options Chain for APPLE INC COM (AAPL) - $259.48 as of 1/30/2026 7:20:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 252.15 | 255.95 | 254.05 | 252.68 | 0.00 | 0.00% | 50.81 | 0 | 21 | 3.42 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 247.20 | 250.95 | 249.08 | 252.73 | 0.00 | 0.00% | 24.91 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 242.15 | 246.05 | 244.10 | 186.06 | 0.00 | 0.00% | 16.27 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 237.20 | 241.15 | 239.18 | 228.22 | 0.00 | 0.00% | 11.96 | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 232.00 | 236.45 | 234.23 | 184.65 | 0.00 | 0.00% | 9.37 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 1/30/2026 3:59:52 PM EST |
| 30.00 | 227.50 | 231.45 | 229.48 | 199.10 | 0.00 | 0.00% | 7.65 | 0 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 223.30 | 226.75 | 225.03 | 240.37 | 0.00 | 0.00% | 6.43 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:52 PM EST |
| 40.00 | 218.00 | 221.90 | 219.95 | 161.68 | 0.00 | 0.00% | 5.50 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 1/30/2026 3:59:52 PM EST |
| 45.00 | 212.95 | 216.90 | 214.93 | 201.92 | 0.00 | 0.00% | 4.78 | 0 | 57 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 50.00 | 209.20 | 212.10 | 210.65 | 225.28 | 0.00 | 0.00% | 4.21 | 0 | 1,992 | 1.10 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:52 PM EST |
| 60.00 | 199.55 | 202.50 | 201.03 | 197.65 | 0.00 | 0.00% | 3.35 | 0 | 279 | 0.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 70.00 | 189.95 | 192.85 | 191.40 | 203.00 | 0.00 | 0.00% | 2.73 | 0 | 2,524 | 0.86 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:52 PM EST |
| 80.00 | 179.45 | 183.25 | 181.35 | 168.15 | 0.00 | 0.00% | 2.27 | 0 | 399 | 0.82 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 85.00 | 175.20 | 178.45 | 176.83 | 197.23 | 0.00 | 0.00% | 2.08 | 0 | 652 | 0.77 | 0.99 | 0.00 | -0.01 | 12/5/2025 | 1/30/2026 3:59:52 PM EST |
| 90.00 | 170.40 | 173.60 | 172.00 | 167.90 | 0.00 | 0.00% | 1.91 | 0 | 495 | 0.75 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 95.00 | 165.55 | 168.80 | 167.18 | 163.80 | 0.00 | 0.00% | 1.76 | 0 | 105 | 0.72 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 100.00 | 161.15 | 164.00 | 162.58 | 158.89 | 0.00 | 0.00% | 1.63 | 0 | 3,185 | 0.64 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 105.00 | 156.40 | 159.25 | 157.83 | 168.76 | 0.00 | 0.00% | 1.50 | 0 | 176 | 0.64 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 1/30/2026 3:59:52 PM EST |
| 110.00 | 151.60 | 154.50 | 153.05 | 154.33 | 0.00 | 0.00% | 1.39 | 0 | 521 | 0.62 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 115.00 | 146.85 | 149.75 | 148.30 | 141.16 | 0.00 | 0.00% | 1.29 | 0 | 338 | 0.59 | 0.99 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 120.00 | 142.10 | 145.00 | 143.55 | 143.84 | 0.00 | 0.00% | 1.20 | 0 | 1,303 | 0.57 | 0.98 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 125.00 | 137.40 | 140.30 | 138.85 | 139.47 | 0.00 | 0.00% | 1.11 | 0 | 476 | 0.55 | 0.98 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 130.00 | 132.65 | 135.55 | 134.10 | 134.20 | 0.00 | 0.00% | 1.03 | 0 | 1,402 | 0.53 | 0.98 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 135.00 | 127.65 | 130.90 | 129.28 | 125.84 | 0.00 | 0.00% | 0.96 | 0 | 710 | 0.44 | 0.97 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 140.00 | 123.05 | 126.20 | 124.63 | 116.95 | 0.00 | 0.00% | 0.89 | 0 | 1,046 | 0.43 | 0.97 | 0.00 | -0.02 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 145.00 | 118.40 | 121.55 | 119.98 | 115.75 | 0.00 | 0.00% | 0.83 | 0 | 475 | 0.42 | 0.96 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 150.00 | 114.05 | 116.95 | 115.50 | 104.40 | 0.00 | 0.00% | 0.77 | 0 | 498 | 0.46 | 0.96 | 0.00 | -0.02 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 155.00 | 109.15 | 112.35 | 110.75 | 111.16 | 0.00 | 0.00% | 0.71 | 0 | 287 | 0.40 | 0.95 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 160.00 | 104.90 | 107.85 | 106.38 | 107.10 | 0.00 | 0.00% | 0.66 | 0 | 964 | 0.37 | 0.94 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 165.00 | 100.05 | 103.30 | 101.68 | 112.90 | 0.00 | 0.00% | 0.62 | 0 | 486 | 0.38 | 0.94 | 0.00 | -0.03 | 1/2/2026 | 1/30/2026 3:59:52 PM EST |
| 170.00 | 95.85 | 98.05 | 96.95 | 96.10 | -1.06 | -1.10% | 0.57 | 3 | 1,118 | 0.37 | 0.93 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 175.00 | 91.85 | 93.00 | 92.43 | 92.50 | +7.69 | +9.07% | 0.53 | 6 | 845 | 0.36 | 0.92 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 180.00 | 87.55 | 88.95 | 88.25 | 88.10 | +0.76 | +0.87% | 0.49 | 22 | 916 | 0.35 | 0.91 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 185.00 | 83.25 | 84.35 | 83.80 | 80.82 | -1.64 | -1.99% | 0.45 | 20 | 1,127 | 0.34 | 0.90 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 190.00 | 79.15 | 80.20 | 79.68 | 78.33 | -0.44 | -0.56% | 0.42 | 14 | 872 | 0.34 | 0.89 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 195.00 | 74.45 | 75.95 | 75.20 | 71.55 | -1.35 | -1.86% | 0.39 | 4 | 1,145 | 0.33 | 0.88 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 200.00 | 70.95 | 71.45 | 71.20 | 72.00 | +1.15 | +1.63% | 0.36 | 51 | 22,782 | 0.33 | 0.86 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 205.00 | 66.40 | 67.80 | 67.10 | 64.75 | +0.92 | +1.45% | 0.33 | 6 | 27 | 0.32 | 0.85 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 210.00 | 61.55 | 63.40 | 62.48 | 59.55 | -2.05 | -3.33% | 0.30 | 38 | 5,883 | 0.31 | 0.83 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 215.00 | 58.65 | 59.85 | 59.25 | 56.35 | -2.68 | -4.54% | 0.28 | 12 | 97 | 0.31 | 0.81 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 220.00 | 55.35 | 55.80 | 55.58 | 57.60 | +1.58 | +2.82% | 0.25 | 15 | 3,498 | 0.31 | 0.80 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 225.00 | 51.45 | 52.45 | 51.95 | 49.00 | -1.00 | -2.00% | 0.23 | 3 | 76 | 0.30 | 0.78 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 230.00 | 48.10 | 48.60 | 48.35 | 47.80 | -0.30 | -0.63% | 0.21 | 16 | 5,118 | 0.29 | 0.75 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 235.00 | 42.90 | 45.45 | 44.18 | 46.00 | +2.35 | +5.39% | 0.19 | 8 | 175 | 0.29 | 0.73 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 240.00 | 41.35 | 41.80 | 41.58 | 43.25 | +1.75 | +4.22% | 0.17 | 91 | 6,094 | 0.29 | 0.71 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 245.00 | 37.90 | 38.85 | 38.38 | 35.10 | -3.30 | -8.60% | 0.16 | 6 | 263 | 0.28 | 0.68 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 250.00 | 35.10 | 35.55 | 35.33 | 35.84 | +0.89 | +2.55% | 0.14 | 69 | 15,830 | 0.28 | 0.65 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 255.00 | 32.25 | 32.85 | 32.55 | 32.30 | -0.08 | -0.25% | 0.13 | 145 | 229 | 0.28 | 0.62 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 260.00 | 29.10 | 29.75 | 29.43 | 30.05 | +0.25 | +0.84% | 0.11 | 286 | 4,830 | 0.27 | 0.60 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 265.00 | 26.00 | 27.15 | 26.58 | 28.18 | +1.18 | +4.37% | 0.10 | 18 | 221 | 0.27 | 0.57 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 270.00 | 24.45 | 24.65 | 24.55 | 24.55 | -0.45 | -1.80% | 0.09 | 83 | 6,877 | 0.26 | 0.54 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 275.00 | 21.80 | 22.35 | 22.08 | 23.50 | +1.37 | +6.20% | 0.08 | 20 | 839 | 0.26 | 0.50 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 280.00 | 19.85 | 20.20 | 20.03 | 20.60 | 0.00 | 0.00% | 0.07 | 105 | 4,638 | 0.26 | 0.47 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 285.00 | 17.50 | 18.55 | 18.03 | 17.40 | -1.10 | -5.95% | 0.06 | 69 | 566 | 0.26 | 0.44 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 290.00 | 16.05 | 16.35 | 16.20 | 16.50 | -0.25 | -1.50% | 0.06 | 37 | 13,044 | 0.25 | 0.41 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 295.00 | 14.20 | 14.65 | 14.43 | 13.50 | -1.04 | -7.16% | 0.05 | 14 | 441 | 0.25 | 0.39 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 300.00 | 12.80 | 13.10 | 12.95 | 13.05 | +0.05 | +0.39% | 0.04 | 11,740 | 10,731 | 0.25 | 0.36 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 305.00 | 11.35 | 11.70 | 11.53 | 12.20 | +0.60 | +5.18% | 0.04 | 1,037 | 1,196 | 0.25 | 0.33 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 310.00 | 10.15 | 10.40 | 10.28 | 10.45 | -0.05 | -0.48% | 0.03 | 191 | 3,639 | 0.25 | 0.30 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 315.00 | 9.00 | 9.25 | 9.13 | 9.43 | +0.03 | +0.32% | 0.03 | 6 | 1,382 | 0.25 | 0.28 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 320.00 | 8.00 | 8.25 | 8.13 | 8.60 | +0.30 | +3.62% | 0.03 | 66 | 9,343 | 0.24 | 0.26 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 325.00 | 7.05 | 7.40 | 7.23 | 7.42 | -0.08 | -1.07% | 0.02 | 37 | 1,402 | 0.24 | 0.23 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 330.00 | 6.25 | 6.50 | 6.38 | 6.67 | +0.27 | +4.22% | 0.02 | 60 | 2,510 | 0.24 | 0.21 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 335.00 | 5.55 | 5.90 | 5.73 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 240 | 0.24 | 0.20 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 340.00 | 4.95 | 5.10 | 5.03 | 5.05 | -0.10 | -1.95% | 0.01 | 13 | 1,388 | 0.24 | 0.18 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 345.00 | 4.35 | 4.55 | 4.45 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.24 | 0.16 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 350.00 | 3.85 | 4.05 | 3.95 | 4.05 | -0.10 | -2.41% | 0.01 | 79 | 7,280 | 0.24 | 0.15 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 360.00 | 3.05 | 3.20 | 3.13 | 3.20 | -0.15 | -4.48% | 0.01 | 6 | 2,557 | 0.24 | 0.12 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 370.00 | 2.44 | 2.52 | 2.48 | 2.15 | -0.45 | -17.31% | 0.01 | 10 | 3,375 | 0.24 | 0.10 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 380.00 | 1.93 | 2.02 | 1.98 | 1.78 | -0.15 | -7.78% | 0.01 | 612 | 1,262 | 0.25 | 0.08 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 390.00 | 1.54 | 1.63 | 1.59 | 1.44 | -0.22 | -13.26% | 0.00 | 17 | 370 | 0.25 | 0.07 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 400.00 | 1.23 | 1.33 | 1.28 | 1.22 | -0.16 | -11.60% | 0.00 | 71 | 849 | 0.25 | 0.06 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 410.00 | 0.96 | 1.16 | 1.06 | 1.00 | -0.09 | -8.26% | 0.00 | 4 | 593 | 0.25 | 0.05 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 420.00 | 0.77 | 0.98 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.25 | 0.04 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 430.00 | 0.67 | 0.85 | 0.76 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.26 | 0.03 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 440.00 | 0.56 | 0.70 | 0.63 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.26 | 0.03 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 450.00 | 0.44 | 0.54 | 0.49 | 0.49 | -0.08 | -14.04% | 0.00 | 1 | 1,680 | 0.26 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 460.00 | 0.32 | 0.46 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.26 | 0.02 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 470.00 | 0.26 | 0.45 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.27 | 0.02 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 480.00 | 0.21 | 0.35 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.27 | 0.01 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:52 PM EST |
| 490.00 | 0.16 | 0.30 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.27 | 0.01 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:52 PM EST |
| 500.00 | 0.13 | 0.27 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 25 | 326 | 0.28 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 510.00 | 0.09 | 0.24 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.28 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 520.00 | 0.07 | 0.41 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.28 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 530.00 | 0.15 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 0.29 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 105 | 1.56 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,097 | 1.26 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 629 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,871 | 0.98 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,174 | 0.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,401 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.74 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 45.00 | 0.02 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,821 | 0.62 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 60.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 1,608 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 80.00 | 0.13 | 0.19 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,425 | 0.53 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 85.00 | 0.11 | 0.22 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.51 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 90.00 | 0.19 | 0.26 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,655 | 0.50 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 95.00 | 0.24 | 0.30 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2,518 | 0.49 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 100.00 | 0.29 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,005 | 0.47 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 105.00 | 0.35 | 0.41 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,760 | 0.46 | -0.01 | 0.00 | -0.01 | 1/8/2026 | 1/30/2026 3:59:52 PM EST |
| 110.00 | 0.42 | 0.47 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 0.45 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 115.00 | 0.50 | 0.59 | 0.55 | 0.52 | -0.06 | -10.35% | 0.00 | 11 | 1,417 | 0.44 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 120.00 | 0.59 | 0.65 | 0.62 | 0.65 | -0.01 | -1.52% | 0.01 | 14 | 1,604 | 0.43 | -0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 125.00 | 0.69 | 0.77 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3,279 | 0.42 | -0.02 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 130.00 | 0.82 | 0.88 | 0.85 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 0.41 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 135.00 | 0.96 | 1.07 | 1.02 | 0.99 | -0.06 | -5.72% | 0.01 | 3 | 1,489 | 0.41 | -0.03 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 140.00 | 1.12 | 1.21 | 1.17 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1,331 | 0.40 | -0.03 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 145.00 | 1.31 | 1.37 | 1.34 | 1.36 | -0.03 | -2.16% | 0.01 | 1 | 1,073 | 0.39 | -0.04 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 150.00 | 1.53 | 1.60 | 1.57 | 1.65 | -0.05 | -2.95% | 0.01 | 1 | 2,026 | 0.38 | -0.04 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 155.00 | 1.77 | 1.83 | 1.80 | 1.78 | -0.09 | -4.82% | 0.01 | 20 | 805 | 0.38 | -0.05 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 160.00 | 2.06 | 2.27 | 2.17 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3,161 | 0.37 | -0.06 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 165.00 | 2.37 | 2.46 | 2.42 | 2.55 | +0.16 | +6.70% | 0.01 | 7 | 1,409 | 0.36 | -0.06 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 170.00 | 2.75 | 2.82 | 2.79 | 2.97 | +0.06 | +2.07% | 0.02 | 24 | 2,664 | 0.36 | -0.07 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 175.00 | 3.15 | 3.25 | 3.20 | 3.34 | -0.01 | -0.30% | 0.02 | 35 | 1,600 | 0.35 | -0.08 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 180.00 | 3.60 | 3.70 | 3.65 | 3.90 | +0.10 | +2.64% | 0.02 | 35 | 3,214 | 0.34 | -0.09 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 185.00 | 4.10 | 4.20 | 4.15 | 4.20 | -0.15 | -3.45% | 0.02 | 26 | 1,614 | 0.34 | -0.10 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 190.00 | 4.65 | 4.85 | 4.75 | 4.70 | -0.30 | -6.00% | 0.03 | 35 | 2,535 | 0.33 | -0.11 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 195.00 | 5.30 | 5.50 | 5.40 | 5.20 | -0.45 | -7.97% | 0.03 | 31 | 1,853 | 0.33 | -0.12 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 200.00 | 6.05 | 6.20 | 6.13 | 5.90 | -0.55 | -8.53% | 0.03 | 56 | 11,577 | 0.32 | -0.14 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 205.00 | 6.85 | 7.00 | 6.93 | 7.00 | +0.38 | +5.74% | 0.03 | 15 | 290 | 0.32 | -0.15 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 210.00 | 7.75 | 7.90 | 7.83 | 7.90 | -0.73 | -8.46% | 0.04 | 12 | 2,704 | 0.31 | -0.17 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 215.00 | 8.70 | 8.90 | 8.80 | 8.98 | -0.12 | -1.32% | 0.04 | 7 | 257 | 0.31 | -0.19 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 220.00 | 9.80 | 10.05 | 9.93 | 9.81 | -0.84 | -7.89% | 0.05 | 25 | 9,761 | 0.30 | -0.20 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 225.00 | 10.70 | 11.55 | 11.13 | 11.00 | -0.89 | -7.49% | 0.05 | 27 | 457 | 0.30 | -0.22 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 230.00 | 12.35 | 12.55 | 12.45 | 11.98 | -0.92 | -7.14% | 0.05 | 21 | 4,878 | 0.29 | -0.25 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 235.00 | 13.75 | 14.35 | 14.05 | 13.60 | -0.85 | -5.89% | 0.06 | 6 | 315 | 0.29 | -0.27 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 240.00 | 15.35 | 15.55 | 15.45 | 15.45 | -0.52 | -3.26% | 0.06 | 70 | 8,469 | 0.29 | -0.29 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 245.00 | 17.00 | 17.70 | 17.35 | 17.80 | +0.13 | +0.74% | 0.07 | 56 | 635 | 0.28 | -0.32 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 250.00 | 18.85 | 19.10 | 18.98 | 18.35 | -1.40 | -7.09% | 0.08 | 29 | 3,227 | 0.28 | -0.35 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 255.00 | 20.85 | 21.60 | 21.23 | 21.00 | -0.61 | -2.83% | 0.08 | 453 | 318 | 0.27 | -0.38 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 260.00 | 23.05 | 23.45 | 23.25 | 22.50 | -1.30 | -5.47% | 0.09 | 22 | 5,090 | 0.27 | -0.40 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 265.00 | 25.35 | 26.15 | 25.75 | 24.48 | -1.87 | -7.10% | 0.10 | 43 | 211 | 0.27 | -0.43 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 270.00 | 27.80 | 28.30 | 28.05 | 28.70 | -0.22 | -0.77% | 0.10 | 21 | 2,607 | 0.26 | -0.46 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 275.00 | 29.65 | 30.80 | 30.23 | 32.71 | +1.24 | +3.94% | 0.11 | 1 | 166 | 0.26 | -0.50 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 280.00 | 33.30 | 33.85 | 33.58 | 32.35 | -3.85 | -10.64% | 0.12 | 3 | 2,391 | 0.26 | -0.53 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 285.00 | 34.65 | 37.80 | 36.23 | 38.66 | -3.54 | -8.39% | 0.13 | 6 | 98 | 0.26 | -0.56 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 290.00 | 38.15 | 41.20 | 39.68 | 38.37 | -3.17 | -7.64% | 0.14 | 31 | 264 | 0.25 | -0.59 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 295.00 | 42.70 | 44.50 | 43.60 | 45.60 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.25 | -0.61 | 0.01 | -0.05 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 300.00 | 46.25 | 47.40 | 46.83 | 45.85 | -1.00 | -2.14% | 0.16 | 3 | 5,199 | 0.25 | -0.64 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 305.00 | 50.00 | 51.95 | 50.98 | 44.90 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.25 | -0.67 | 0.01 | -0.04 | 1/5/2026 | 1/30/2026 3:59:52 PM EST |
| 310.00 | 53.75 | 54.95 | 54.35 | 57.95 | -6.46 | -10.03% | 0.18 | 1 | 69 | 0.25 | -0.70 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 315.00 | 57.95 | 59.00 | 58.48 | 49.67 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.24 | -0.72 | 0.01 | -0.04 | 1/2/2026 | 1/30/2026 3:59:52 PM EST |
| 320.00 | 62.05 | 63.85 | 62.95 | 73.57 | 0.00 | 0.00% | 0.20 | 0 | 75 | 0.24 | -0.74 | 0.01 | -0.04 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 325.00 | 66.50 | 68.70 | 67.60 | 79.03 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.24 | -0.77 | 0.01 | -0.03 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 330.00 | 71.05 | 73.35 | 72.20 | 75.35 | 0.00 | 0.00% | 0.22 | 0 | 131 | 0.23 | -0.79 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 335.00 | 75.75 | 77.50 | 76.63 | % | 0.23 | 0 | 0 | 0.26 | -0.80 | 0.00 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 340.00 | 79.25 | 82.20 | 80.73 | 84.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.29 | -0.82 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 345.00 | 84.15 | 86.65 | 85.40 | 71.06 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.28 | -0.84 | 0.00 | -0.03 | 12/26/2025 | 1/30/2026 3:59:52 PM EST |
| 350.00 | 89.05 | 91.95 | 90.50 | 100.70 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.30 | -0.85 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 360.00 | 99.05 | 102.25 | 100.65 | 86.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.33 | -0.88 | 0.00 | -0.02 | 12/15/2025 | 1/30/2026 3:59:52 PM EST |
| 370.00 | 109.05 | 111.95 | 110.50 | 91.17 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.02 | 12/5/2025 | 1/30/2026 3:59:52 PM EST |
| 380.00 | 119.00 | 121.95 | 120.48 | 101.61 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.02 | 11/26/2025 | 1/30/2026 3:59:52 PM EST |
| 390.00 | 128.95 | 131.95 | 130.45 | 120.22 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.01 | 11/4/2025 | 1/30/2026 3:59:52 PM EST |
| 400.00 | 139.05 | 141.95 | 140.50 | 115.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.01 | 12/2/2025 | 1/30/2026 3:59:52 PM EST |
| 410.00 | 149.05 | 151.95 | 150.50 | 140.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.01 | 11/4/2025 | 1/30/2026 3:59:52 PM EST |
| 420.00 | 159.05 | 161.95 | 160.50 | % | 0.38 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 430.00 | 169.05 | 172.80 | 170.93 | % | 0.40 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 440.00 | 179.05 | 181.95 | 180.50 | 197.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 1/3/2025 | 1/30/2026 3:59:52 PM EST |
| 450.00 | 189.05 | 191.95 | 190.50 | 176.02 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 12/15/2025 | 1/30/2026 3:59:52 PM EST |
| 460.00 | 199.05 | 201.95 | 200.50 | 185.84 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 12/15/2025 | 1/30/2026 3:59:52 PM EST |
| 470.00 | 209.05 | 213.00 | 211.03 | % | 0.45 | 0 | 0 | 0.51 | -0.98 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 480.00 | 218.75 | 223.00 | 220.88 | % | 0.46 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 490.00 | 229.05 | 232.95 | 231.00 | % | 0.47 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 500.00 | 239.00 | 242.95 | 240.98 | % | 0.48 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 510.00 | 249.05 | 252.80 | 250.93 | % | 0.49 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 520.00 | 259.05 | 263.15 | 261.10 | % | 0.50 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 530.00 | 269.05 | 272.80 | 270.93 | % | 0.51 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |